|
|
Closing price on 12/7/2022
|
|
| Open |
19.20 |
| High |
19.40 |
| Low |
19.20 |
| Volume |
25,294,100 |
| Split-adjusted Price |
19.20 |
|
|
NVL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-1.40 / -6.80%
|
19.20
|
19.40
|
19.20
|
19.20
|
19.21
|
19.20
|
25,294,100
|
|
|
12/6/2022
|
-1.55 / -7.00%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.69
|
20.60
|
52,308,700
|
|
|
12/5/2022
|
-1.65 / -6.93%
|
24.00
|
24.70
|
22.15
|
22.15
|
22.92
|
22.15
|
101,237,684
|
|
|
12/2/2022
|
+0.45 / +1.93%
|
23.35
|
24.05
|
22.30
|
23.80
|
23.04
|
23.80
|
46,455,600
|
|
|
12/1/2022
|
0.00 / 0.00%
|
24.90
|
24.95
|
22.00
|
23.35
|
24.43
|
23.35
|
74,950,300
|
|
|
11/30/2022
|
+1.50 / +6.86%
|
23.35
|
23.35
|
23.00
|
23.35
|
23.32
|
23.35
|
95,135,061
|
|
|
11/29/2022
|
+1.40 / +6.85%
|
21.40
|
21.85
|
21.00
|
21.85
|
21.79
|
21.85
|
24,567,500
|
|
|
11/28/2022
|
0.00 / 0.00%
|
19.05
|
21.20
|
19.05
|
20.45
|
19.63
|
20.45
|
104,256,500
|
|
|
11/25/2022
|
-1.50 / -6.83%
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
20.45
|
7,376,600
|
|
|
11/24/2022
|
-1.65 / -6.99%
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
21.95
|
3,276,100
|
|
|
11/23/2022
|
-1.75 / -6.90%
|
23.60
|
25.00
|
23.60
|
23.60
|
23.64
|
23.60
|
29,719,200
|
|
|
11/22/2022
|
-1.90 / -6.97%
|
25.35
|
28.30
|
25.35
|
25.35
|
25.59
|
25.35
|
128,666,000
|
|
|
11/21/2022
|
-2.00 / -6.84%
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
27.25
|
830,400
|
|
|
11/18/2022
|
-2.15 / -6.85%
|
29.25
|
29.25
|
29.25
|
29.25
|
29.25
|
29.25
|
1,287,700
|
|
|
11/17/2022
|
-2.35 / -6.96%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
1,107,200
|
|
|
11/16/2022
|
-2.50 / -6.90%
|
33.75
|
33.75
|
33.75
|
33.75
|
33.75
|
33.75
|
452,700
|
|
|
11/15/2022
|
-2.70 / -6.93%
|
36.25
|
36.25
|
36.25
|
36.25
|
36.25
|
36.25
|
1,759,000
|
|
|
11/14/2022
|
-2.90 / -6.93%
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
38.95
|
445,500
|
|
|
11/11/2022
|
-3.10 / -6.90%
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
41.85
|
1,179,500
|
|
|
11/10/2022
|
-3.35 / -6.94%
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
44.95
|
680,541
|
|
|
11/9/2022
|
-3.60 / -6.94%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
2,100,000
|
|
|
11/8/2022
|
-3.90 / -6.99%
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
51.90
|
1,593,100
|
|
|
11/7/2022
|
-4.10 / -6.84%
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
55.80
|
580,100
|
|
|
11/4/2022
|
-4.50 / -6.99%
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
59.90
|
967,700
|
|
|
11/3/2022
|
-4.80 / -6.94%
|
68.20
|
68.20
|
64.40
|
64.40
|
65.05
|
64.40
|
2,777,565
|
|
|
11/2/2022
|
-0.80 / -1.14%
|
70.00
|
70.00
|
66.00
|
69.20
|
68.04
|
69.20
|
2,014,100
|
|
|
11/1/2022
|
0.00 / 0.00%
|
70.90
|
71.40
|
65.60
|
70.00
|
69.31
|
70.00
|
1,607,421
|
|
|
10/31/2022
|
-2.50 / -3.45%
|
71.20
|
71.90
|
67.50
|
70.00
|
68.35
|
70.00
|
3,674,900
|
|
|
10/28/2022
|
-1.40 / -1.89%
|
73.50
|
74.00
|
72.00
|
72.50
|
73.07
|
72.50
|
2,930,400
|
|
|
10/27/2022
|
-0.60 / -0.81%
|
74.90
|
74.90
|
73.10
|
73.90
|
73.82
|
73.90
|
1,085,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,141,900
|
7.70
|
1.32%
|
|
|
|
AGG
|
305,500
|
15.75
|
0.96%
|
|
|
|
API
|
467,100
|
8.00
|
1.27%
|
|
|
|
ASM
|
466,600
|
8.63
|
0.23%
|
|
|
|
BCR
|
1,911,200
|
4.80
|
0.00%
|
|
|
|
BII
|
460,500
|
0.60
|
0.00%
|
|
|
|
BVL
|
1,500
|
9.60
|
-2.04%
|
|
|
|
C21
|
0
|
16.70
|
0.00%
|
|
|
|
CCI
|
8,600
|
23.40
|
3.08%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|